Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	42.15	42.55	42.06	42.34	1,676,641	+0.20(+0.47%)
Nov 27, 2009	42.59	42.59	41.77	42.14	711,008	-0.80(-1.86%)
Nov 25, 2009	42.43	43.00	42.32	42.94	1,082,874	+0.34(+0.80%)
Nov 24, 2009	42.63	42.84	42.46	42.60	1,806,590	+0.05(+0.12%)
Nov 23, 2009	42.32	42.80	42.30	42.55	3,808,911	+0.45(+1.07%)
Nov 20, 2009	41.64	42.18	41.52	42.10	3,312,329	+0.57(+1.37%)
Nov 19, 2009	41.83	41.91	41.35	41.53	1,560,015	-0.33(-0.79%)
Nov 18, 2009	42.09	42.39	41.80	41.86	1,602,310	-0.37(-0.88%)
Nov 17, 2009	42.66	42.70	42.12	42.23	1,330,973	-0.37(-0.87%)
Nov 16, 2009	41.94	42.80	41.94	42.60	1,480,574	+0.67(+1.60%)
Nov 13, 2009	41.66	42.25	41.54	41.93	1,100,872	+0.33(+0.79%)
Nov 12, 2009	42.04	42.20	41.54	41.60	1,126,285	-0.41(-0.98%)
Nov 11, 2009	42.54	42.70	41.95	42.01	1,404,496	-0.39(-0.92%)
Nov 10, 2009	41.76	42.67	41.74	42.40	2,654,074	+0.56(+1.34%)
Nov 09, 2009	41.49	41.89	41.43	41.84	1,983,538	+0.48(+1.16%)
Nov 06, 2009	41.05	41.62	41.02	41.36	1,852,243	+0.05(+0.12%)
Nov 05, 2009	41.00	41.65	40.91	41.31	1,537,742	+0.42(+1.03%)
Nov 04, 2009	40.95	41.31	40.60	40.89	1,813,245	+0.22(+0.54%)
Nov 03, 2009	41.17	41.20	40.50	40.67	1,943,577	-0.57(-1.38%)
Nov 02, 2009	41.13	41.31	40.40	41.24	2,836,327	+0.35(+0.86%)
Oct 30, 2009	41.42	41.66	40.88	40.89	3,084,476	-0.51(-1.23%)
Oct 29, 2009	41.69	41.88	41.30	41.40	2,302,688	-0.15(-0.36%)
Oct 28, 2009	41.71	42.14	41.25	41.55	3,105,744	-0.07(-0.17%)
Oct 27, 2009	41.83	42.19	41.56	41.62	1,553,065	-0.12(-0.29%)
Oct 26, 2009	41.65	42.46	41.26	41.74	2,030,450	+0.05(+0.12%)
Oct 23, 2009	41.82	41.89	41.52	41.69	1,955,709	-0.75(-1.77%)
Oct 22, 2009	42.55	42.68	41.97	42.44	1,721,488	-0.11(-0.26%)
Oct 21, 2009	42.71	43.19	42.27	42.55	4,191,710	+0.07(+0.16%)
Oct 20, 2009	42.63	42.65	42.34	42.48	1,778,980	-0.61(-1.42%)
Oct 19, 2009	42.45	43.21	42.14	43.09	1,949,536	+0.64(+1.51%)
Oct 16, 2009	42.29	42.61	42.05	42.45	1,473,285	+0.19(+0.45%)
Oct 15, 2009	41.79	42.55	41.79	42.26	2,776,141	+0.47(+1.12%)
Oct 14, 2009	41.89	41.98	41.58	41.79	2,255,889	+0.23(+0.55%)
Oct 13, 2009	41.88	41.88	41.45	41.56	1,433,242	-0.29(-0.69%)
Oct 12, 2009	41.99	42.20	41.65	41.85	1,710,266	+0.56(+1.36%)
Oct 09, 2009	40.93	41.43	40.81	41.29	1,624,109	+0.39(+0.95%)
Oct 08, 2009	41.02	41.20	40.77	40.90	1,393,527	+0.05(+0.12%)
Oct 07, 2009	40.01	40.92	40.01	40.85	2,124,877	+0.38(+0.94%)
Oct 06, 2009	40.64	40.86	40.39	40.47	1,838,490	-0.13(-0.32%)
Oct 05, 2009	40.04	40.68	39.95	40.60	1,674,791	+0.60(+1.50%)
Oct 02, 2009	40.03	40.43	39.74	40.00	2,097,180	-0.19(-0.47%)
Oct 01, 2009	40.33	40.49	40.05	40.19	3,128,969	-0.30(-0.74%)
Sep 30, 2009	40.93	41.03	40.32	40.49	2,774,012	-0.44(-1.08%)
Sep 29, 2009	41.02	41.29	40.82	40.93	1,731,741	-0.03(-0.07%)
Sep 28, 2009	41.30	41.54	40.90	40.96	1,632,591	-0.39(-0.94%)
Sep 25, 2009	41.95	41.97	41.32	41.35	2,265,780	-0.51(-1.22%)
Sep 24, 2009	40.55	41.93	40.49	41.86	3,922,762	+0.80(+1.95%)
Sep 23, 2009	40.28	41.65	40.28	41.06	3,369,414	+0.60(+1.48%)
Sep 22, 2009	41.06	41.12	40.23	40.46	2,607,814	-0.58(-1.41%)
Sep 21, 2009	40.99	41.26	40.59	41.04	2,273,678	-0.02(-0.05%)
Sep 18, 2009	41.28	41.52	41.03	41.06	2,570,571	+0.03(+0.07%)
Sep 17, 2009	41.09	41.10	40.61	41.03	2,012,179	+0.45(+1.11%)
Sep 16, 2009	40.51	41.03	40.06	40.58	2,083,763	+0.16(+0.40%)
Sep 15, 2009	40.42	40.50	40.11	40.42	2,736,912	+0.09(+0.22%)
Sep 14, 2009	39.92	40.56	39.92	40.33	2,414,412	+0.36(+0.90%)
Sep 11, 2009	39.93	40.18	39.78	39.97	2,000,296	+0.12(+0.30%)
Sep 10, 2009	39.85	40.00	39.53	39.85	1,804,840	-0.14(-0.35%)
Sep 09, 2009	40.24	40.62	39.64	39.99	2,420,667	-0.21(-0.52%)
Sep 08, 2009	40.05	40.32	39.85	40.20	2,057,154	+0.18(+0.45%)
Sep 04, 2009	40.19	40.22	39.68	40.02	2,349,953	-0.12(-0.30%)
Sep 03, 2009	39.80	40.25	39.79	40.14	1,968,366	+0.19(+0.48%)
Sep 02, 2009	40.32	40.54	39.95	39.95	2,418,270	-0.44(-1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.